DHP Korea Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	7,130.00	7,140.00	7,060.00	7,080.00	6,733.78	18,908
2021-11-23	7,090.00	7,180.00	7,040.00	7,140.00	6,790.85	24,677
2021-11-22	7,080.00	7,110.00	7,020.00	7,070.00	6,724.27	24,296
2021-11-19	7,100.00	7,130.00	7,030.00	7,060.00	6,714.76	18,285
2021-11-18	7,140.00	7,170.00	7,070.00	7,100.00	6,752.81	29,083
2021-11-17	7,210.00	7,240.00	7,150.00	7,170.00	6,819.38	43,043
2021-11-16	7,180.00	7,240.00	7,160.00	7,180.00	6,828.89	56,213
2021-11-15	6,980.00	7,180.00	6,920.00	7,160.00	6,809.87	56,924
2021-11-12	6,960.00	7,030.00	6,940.00	6,990.00	6,648.18	17,039
2021-11-11	6,900.00	6,990.00	6,860.00	6,910.00	6,572.10	32,609
2021-11-10	6,920.00	6,950.00	6,840.00	6,900.00	6,562.59	25,042
2021-11-09	7,020.00	7,080.00	6,880.00	6,980.00	6,638.67	26,485
2021-11-08	6,950.00	7,000.00	6,780.00	6,990.00	6,648.18	23,499
2021-11-05	6,950.00	6,950.00	6,840.00	6,890.00	6,553.07	39,515
2021-11-04	7,010.00	7,030.00	6,900.00	6,900.00	6,562.59	29,558
2021-11-03	7,030.00	7,040.00	6,910.00	6,990.00	6,648.18	20,152
2021-11-02	6,980.00	7,020.00	6,980.00	7,020.00	6,676.72	15,336
2021-11-01	6,980.00	7,030.00	6,940.00	6,970.00	6,629.16	14,199
2021-10-29	7,030.00	7,070.00	6,940.00	6,980.00	6,638.67	19,714
2021-10-28	7,050.00	7,120.00	7,030.00	7,030.00	6,686.23	21,435
2021-10-27	7,050.00	7,110.00	7,020.00	7,050.00	6,705.25	9,702
2021-10-26	7,080.00	7,130.00	7,030.00	7,050.00	6,705.25	15,629
2021-10-25	7,100.00	7,100.00	6,990.00	7,040.00	6,695.74	32,693

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.